Hiwin Technologies Corporation (TPE:2049)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
222.00
+1.50 (0.68%)
Oct 23, 2025, 2:38 PM CST

Hiwin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025219.50223.50218.00222.00222.000.68%2,966,828
Oct 22, 2025217.00227.50215.50220.50220.502.08%5,693,806
Oct 21, 2025212.50219.00211.50216.00216.002.37%3,451,036
Oct 20, 2025209.50211.50208.50211.00211.001.44%1,339,459
Oct 17, 2025210.00210.00207.50208.00208.00-0.95%1,689,048
Oct 16, 2025210.00212.50209.50210.00210.000.48%1,675,329
Oct 15, 2025209.50211.00206.50209.00209.000.24%2,285,904
Oct 14, 2025217.00219.00208.50208.50208.50-3.25%4,574,047
Oct 13, 2025210.00217.50210.00215.50215.50-4.01%4,872,302
Oct 9, 2025228.50232.00224.50224.50224.50-1.75%5,608,089
Oct 8, 2025220.50231.50220.50228.50228.503.16%9,464,845
Oct 7, 2025217.00224.00217.00221.50221.502.07%5,060,805
Oct 3, 2025217.50220.50216.50217.00217.00-0.46%2,019,153
Oct 2, 2025214.50218.00213.50218.00218.001.63%2,846,195
Oct 1, 2025216.00220.00214.00214.50214.50-0.46%2,410,115
Sep 30, 2025216.50217.00214.00215.50215.50-0.23%2,197,490
Sep 29, 2025216.00216.00216.00216.00216.00--
Sep 26, 2025221.50222.50215.00216.00216.00-2.04%5,266,491
Sep 25, 2025220.00226.00218.50220.50220.501.15%4,441,306
Sep 24, 2025219.00221.00215.00218.00218.000.23%2,570,815
Sep 23, 2025220.50221.00217.00217.50217.50-1.36%2,971,672
Sep 22, 2025228.00230.00219.00220.50220.50-1.12%5,573,507
Sep 19, 2025222.00226.00219.50223.00223.001.83%6,296,092
Sep 18, 2025217.50223.00216.00219.00219.001.39%4,873,062
Sep 17, 2025215.50218.50215.00216.00216.000.47%2,987,241
Sep 16, 2025215.00215.50212.50215.00215.000.47%2,379,058
Sep 15, 2025216.50217.00210.50214.00214.00-1.61%3,715,206
Sep 12, 2025218.50220.00215.00217.50217.503.08%6,957,133
Sep 11, 2025218.50219.00210.00211.00211.00-2.31%4,004,428
Sep 10, 2025223.50223.50215.00216.00216.00-2.04%9,685,869
Sep 9, 2025212.50226.50212.00220.50220.507.04%20,243,237
Sep 8, 2025207.00207.50203.00206.00206.00-0.96%2,317,556
Sep 5, 2025207.50209.00206.00208.00208.000.97%1,015,289
Sep 4, 2025207.50210.00206.00206.00206.000.49%1,570,522
Sep 3, 2025206.00207.50204.50205.00205.000.24%1,334,423
Sep 2, 2025208.50209.50203.00204.50204.50-1.21%2,859,723
Sep 1, 2025214.50215.50207.00207.00207.00-3.04%2,887,580
Aug 29, 2025218.00219.00213.00213.50213.50-0.93%1,945,556
Aug 28, 2025215.00221.00213.50215.50215.500.23%3,955,817
Aug 27, 2025216.00217.00213.00215.00215.000.47%2,555,236
Aug 26, 2025215.00217.00212.00214.00214.00-0.47%2,826,519
Aug 25, 2025207.50216.00207.50215.00215.005.91%8,138,181
Aug 22, 2025207.50208.00202.50203.00203.00-1.46%2,891,062
Aug 21, 2025206.00210.00204.50206.00206.001.48%2,811,161
Aug 20, 2025210.00210.00203.00203.00203.00-4.02%5,565,777
Aug 19, 2025222.00222.00211.00211.50211.50-3.20%5,088,801
Aug 18, 2025207.50223.00204.50218.50218.504.05%8,770,198
Aug 15, 2025208.50210.00205.00210.00210.001.20%3,414,683
Aug 14, 2025208.00211.00207.00207.50207.50-0.72%2,637,023
Aug 13, 2025211.00213.50207.00209.00209.00-2.11%6,123,059